Electromagnetica S.A. (BVB:ELMA)

Romania flag Romania · Delayed Price · Currency is RON
0.2320
+0.0060 (2.65%)
At close: Jul 30, 2025

AY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.220.230.220.230.23-5,281
Jul 31, 20250.220.230.220.230.23-26,573
Jul 30, 20250.220.230.220.230.232.65%107,276
Jul 29, 20250.230.230.230.230.231.80%288,022
Jul 28, 20250.220.230.220.220.22-2.63%41,500
Jul 25, 20250.230.230.230.230.230.88%63,000
Jul 24, 20250.230.230.230.230.231.80%46,880
Jul 23, 20250.230.230.220.220.22-1.77%50,000
Jul 22, 20250.230.230.230.230.23-45,329
Jul 21, 20250.230.230.220.230.232.73%124,700
Jul 18, 20250.230.230.220.220.22-52,666
Jul 17, 20250.230.230.220.220.22-2.65%4,200
Jul 16, 20250.230.230.220.230.230.89%4,027
Jul 15, 20250.220.230.220.220.222.75%25,584
Jul 14, 20250.220.220.220.220.22-0.91%160
Jul 11, 20250.220.220.220.220.22-0.90%124,235
Jul 10, 20250.210.220.210.220.220.91%3,245,621
Jul 9, 20250.220.220.210.220.220.92%657,570
Jul 8, 20250.220.220.220.220.22-3.54%205,606
Jul 7, 20250.230.230.230.230.23-1,000
Jul 4, 20250.220.230.220.230.232.73%20,000
Jul 3, 20250.220.230.220.220.22-0.90%56,858
Jul 2, 20250.220.220.220.220.22-40,250
Jul 1, 20250.230.230.220.220.22-3.48%535,800
Jun 30, 20250.230.230.220.230.23-0.86%6,261
Jun 27, 20250.230.230.220.230.23-0.85%936,000
Jun 26, 20250.230.230.230.230.23-727
Jun 25, 20250.230.230.220.230.230.86%32,274
Jun 23, 20250.230.230.230.230.23-48,908
Jun 20, 20250.230.230.220.230.23-1.69%1,160,565
Jun 19, 20250.240.240.230.240.24-47,300
Jun 18, 20250.240.240.230.240.24-24,457
Jun 17, 20250.240.240.240.240.242.61%1,000
Jun 16, 20250.230.230.230.230.23-3.36%52,500
Jun 13, 20250.240.240.240.240.24-8,500
Jun 12, 20250.240.240.240.240.24-25,500
Jun 11, 20250.240.240.240.240.240.85%28,038
Jun 10, 20250.240.240.230.240.24-12,359
Jun 6, 20250.240.240.240.240.240.85%1,340
Jun 5, 20250.230.240.230.230.23-72,406
Jun 4, 20250.230.230.230.230.23-357,000
Jun 3, 20250.230.240.230.230.23-1.68%317,910
Jun 2, 20250.240.240.240.240.24-0.83%100
May 30, 20250.240.240.240.240.24-3,540
May 29, 20250.230.240.230.240.243.45%11,329
May 28, 20250.240.240.230.230.23-1.69%11,200
May 27, 20250.230.240.230.240.24-11,320
May 26, 20250.230.240.230.240.24-0.84%68,000
May 23, 20250.230.240.230.240.24-0.83%6,000
May 22, 20250.230.240.230.240.24-8,845